オークファン(3674)の株価時系列情報
オークファン(3674)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2023/12/29 | 385 | 401 | 377 | 393 | 90,300 |
2023/12/28 | 347 | 395 | 347 | 390 | 159,200 |
2023/12/27 | 348 | 353 | 345 | 346 | 104,700 |
2023/12/26 | 358 | 359 | 343 | 343 | 53,900 |
2023/12/25 | 365 | 367 | 357 | 361 | 33,600 |
2023/12/22 | 370 | 371 | 360 | 362 | 47,300 |
2023/12/21 | 375 | 375 | 369 | 369 | 27,800 |
2023/12/20 | 371 | 380 | 371 | 379 | 24,600 |
2023/12/19 | 365 | 374 | 365 | 373 | 28,600 |
2023/12/18 | 369 | 373 | 365 | 365 | 27,900 |
2023/12/15 | 359 | 375 | 359 | 371 | 68,400 |
2023/12/14 | 363 | 371 | 354 | 361 | 40,800 |
2023/12/13 | 363 | 366 | 359 | 361 | 63,400 |
2023/12/12 | 373 | 376 | 364 | 364 | 30,000 |
2023/12/11 | 383 | 385 | 372 | 373 | 33,100 |
2023/12/08 | 375 | 386 | 375 | 381 | 18,100 |
2023/12/07 | 388 | 389 | 376 | 378 | 48,700 |
2023/12/06 | 403 | 404 | 375 | 380 | 127,400 |
2023/12/05 | 411 | 411 | 404 | 404 | 24,600 |
2023/12/04 | 405 | 411 | 404 | 411 | 15,500 |
2023/12/01 | 416 | 416 | 405 | 408 | 26,100 |
2023/11/30 | 414 | 417 | 410 | 413 | 15,000 |
2023/11/29 | 405 | 418 | 405 | 417 | 17,300 |
2023/11/28 | 412 | 412 | 402 | 408 | 26,600 |
2023/11/27 | 418 | 418 | 409 | 413 | 13,000 |
2023/11/24 | 417 | 419 | 410 | 415 | 24,400 |
2023/11/22 | 416 | 428 | 416 | 417 | 18,600 |
2023/11/21 | 415 | 423 | 412 | 423 | 10,700 |
2023/11/20 | 416 | 421 | 407 | 413 | 22,800 |
2023/11/17 | 402 | 418 | 402 | 416 | 26,200 |
2023/11/16 | 407 | 418 | 406 | 410 | 31,100 |
2023/11/15 | 425 | 425 | 389 | 399 | 135,600 |
2023/11/14 | 432 | 433 | 424 | 427 | 71,400 |
2023/11/13 | 428 | 433 | 424 | 432 | 20,200 |
2023/11/10 | 438 | 438 | 423 | 425 | 40,900 |
2023/11/09 | 430 | 443 | 428 | 440 | 26,900 |
2023/11/08 | 435 | 443 | 424 | 430 | 29,300 |
2023/11/07 | 433 | 441 | 430 | 437 | 23,200 |
2023/11/06 | 435 | 444 | 429 | 436 | 33,900 |
2023/11/02 | 423 | 433 | 422 | 433 | 43,300 |
2023/11/01 | 436 | 436 | 423 | 423 | 22,700 |
2023/10/31 | 423 | 434 | 418 | 433 | 34,300 |
2023/10/30 | 427 | 434 | 423 | 423 | 27,400 |
2023/10/27 | 427 | 440 | 427 | 432 | 24,100 |
2023/10/26 | 434 | 438 | 424 | 431 | 67,600 |
2023/10/25 | 449 | 487 | 428 | 442 | 431,300 |
2023/10/24 | 430 | 444 | 416 | 444 | 24,800 |
2023/10/23 | 423 | 434 | 422 | 430 | 30,000 |
2023/10/20 | 454 | 454 | 425 | 429 | 63,000 |
2023/10/19 | 442 | 446 | 436 | 446 | 21,800 |
2023/10/18 | 430 | 450 | 430 | 450 | 37,800 |
2023/10/17 | 422 | 437 | 422 | 433 | 43,800 |
2023/10/16 | 432 | 440 | 422 | 429 | 52,700 |
2023/10/13 | 446 | 453 | 436 | 440 | 36,400 |
2023/10/12 | 448 | 454 | 438 | 451 | 26,800 |
2023/10/11 | 459 | 460 | 443 | 443 | 21,500 |
2023/10/10 | 449 | 457 | 447 | 456 | 11,000 |
2023/10/06 | 449 | 456 | 449 | 450 | 22,900 |
2023/10/05 | 446 | 454 | 444 | 452 | 25,400 |
2023/10/04 | 450 | 460 | 442 | 445 | 146,200 |
2023/10/03 | 469 | 474 | 458 | 465 | 81,700 |
2023/10/02 | 485 | 488 | 471 | 473 | 58,100 |
2023/09/29 | 483 | 487 | 479 | 485 | 25,900 |
2023/09/28 | 489 | 491 | 480 | 480 | 34,300 |
2023/09/27 | 485 | 492 | 483 | 489 | 28,800 |
2023/09/26 | 496 | 497 | 488 | 490 | 34,700 |
2023/09/25 | 491 | 498 | 490 | 498 | 25,900 |
2023/09/22 | 480 | 499 | 477 | 492 | 74,900 |
2023/09/21 | 493 | 495 | 485 | 486 | 39,800 |
2023/09/20 | 493 | 498 | 487 | 493 | 48,400 |
2023/09/19 | 496 | 500 | 492 | 495 | 71,400 |
2023/09/15 | 500 | 507 | 497 | 499 | 118,200 |
2023/09/14 | 510 | 514 | 492 | 497 | 135,800 |
2023/09/13 | 515 | 525 | 506 | 511 | 146,500 |
2023/09/12 | 533 | 545 | 518 | 518 | 139,800 |
2023/09/11 | 537 | 558 | 516 | 539 | 258,300 |
2023/09/08 | 517 | 541 | 515 | 536 | 186,400 |
2023/09/07 | 511 | 535 | 508 | 527 | 211,200 |
2023/09/06 | 499 | 515 | 497 | 515 | 95,200 |
2023/09/05 | 497 | 505 | 494 | 500 | 188,700 |
2023/09/04 | 483 | 497 | 481 | 492 | 77,600 |
2023/09/01 | 483 | 485 | 476 | 481 | 112,900 |
2023/08/31 | 488 | 491 | 481 | 487 | 112,700 |
2023/08/30 | 485 | 493 | 482 | 490 | 134,400 |
2023/08/29 | 488 | 495 | 482 | 486 | 137,600 |
2023/08/28 | 478 | 489 | 473 | 482 | 101,000 |
2023/08/25 | 468 | 484 | 465 | 478 | 184,400 |
2023/08/24 | 500 | 504 | 479 | 480 | 422,100 |
2023/08/23 | 487 | 498 | 485 | 497 | 159,300 |
2023/08/22 | 497 | 505 | 482 | 492 | 301,300 |
2023/08/21 | 485 | 513 | 477 | 501 | 483,500 |
2023/08/18 | 524 | 531 | 480 | 490 | 1,035,600 |
2023/08/17 | 574 | 574 | 515 | 522 | 1,000,100 |
2023/08/16 | 645 | 658 | 575 | 575 | 492,600 |
2023/08/15 | 735 | 768 | 675 | 675 | 509,200 |
2023/08/14 | 835 | 839 | 825 | 825 | 99,800 |
2023/08/10 | 844 | 852 | 830 | 838 | 106,200 |
2023/08/09 | 850 | 854 | 841 | 849 | 87,600 |
2023/08/08 | 860 | 860 | 838 | 852 | 147,400 |
2023/08/07 | 838 | 856 | 830 | 856 | 60,800 |
2023/08/04 | 820 | 840 | 819 | 838 | 63,800 |
2023/08/03 | 814 | 833 | 810 | 828 | 70,700 |
2023/08/02 | 811 | 823 | 808 | 820 | 53,700 |
2023/08/01 | 793 | 820 | 789 | 815 | 75,400 |
2023/07/31 | 796 | 800 | 781 | 794 | 44,800 |
2023/07/28 | 796 | 796 | 762 | 787 | 108,800 |
2023/07/27 | 805 | 810 | 795 | 799 | 65,100 |
2023/07/26 | 799 | 812 | 796 | 810 | 48,900 |
2023/07/25 | 809 | 810 | 786 | 799 | 79,000 |
2023/07/24 | 804 | 813 | 801 | 807 | 62,300 |
2023/07/21 | 810 | 811 | 802 | 803 | 46,000 |
2023/07/20 | 815 | 823 | 813 | 813 | 40,800 |
2023/07/19 | 822 | 830 | 809 | 819 | 101,800 |
2023/07/18 | 834 | 847 | 812 | 815 | 83,700 |
2023/07/14 | 841 | 849 | 823 | 825 | 160,400 |
2023/07/13 | 772 | 844 | 764 | 837 | 173,400 |
2023/07/12 | 791 | 793 | 763 | 771 | 145,200 |
2023/07/11 | 786 | 802 | 782 | 786 | 132,300 |
2023/07/10 | 788 | 799 | 775 | 787 | 89,400 |
2023/07/07 | 786 | 798 | 777 | 793 | 65,200 |
2023/07/06 | 792 | 802 | 786 | 792 | 78,500 |
2023/07/05 | 791 | 803 | 788 | 794 | 168,300 |
2023/07/04 | 775 | 798 | 770 | 795 | 128,400 |
2023/07/03 | 775 | 792 | 765 | 775 | 195,800 |
2023/06/30 | 763 | 771 | 758 | 771 | 77,900 |
2023/06/29 | 760 | 785 | 751 | 769 | 221,000 |
2023/06/28 | 767 | 767 | 744 | 749 | 73,300 |
2023/06/27 | 760 | 786 | 748 | 752 | 116,300 |
2023/06/26 | 760 | 785 | 753 | 762 | 102,800 |
2023/06/23 | 764 | 767 | 733 | 766 | 136,600 |
2023/06/22 | 767 | 777 | 756 | 767 | 114,500 |
2023/06/21 | 747 | 763 | 744 | 760 | 119,900 |
2023/06/20 | 750 | 756 | 743 | 752 | 91,900 |
2023/06/19 | 735 | 765 | 725 | 748 | 122,700 |
2023/06/16 | 742 | 743 | 734 | 738 | 65,800 |
2023/06/15 | 736 | 744 | 717 | 742 | 158,300 |
2023/06/14 | 692 | 744 | 687 | 736 | 211,500 |
2023/06/13 | 699 | 713 | 687 | 692 | 130,900 |
2023/06/12 | 689 | 700 | 683 | 694 | 51,100 |
2023/06/09 | 698 | 706 | 683 | 689 | 47,200 |
2023/06/08 | 695 | 696 | 674 | 694 | 100,600 |
2023/06/07 | 698 | 701 | 685 | 695 | 100,700 |
2023/06/06 | 700 | 708 | 687 | 689 | 139,400 |
2023/06/05 | 678 | 705 | 675 | 690 | 160,400 |
2023/06/02 | 663 | 671 | 655 | 668 | 37,300 |
2023/06/01 | 659 | 672 | 652 | 665 | 43,900 |
2023/05/31 | 673 | 685 | 658 | 663 | 70,400 |
2023/05/30 | 671 | 678 | 655 | 673 | 69,900 |
2023/05/29 | 657 | 672 | 643 | 664 | 56,400 |
2023/05/26 | 678 | 678 | 637 | 648 | 131,000 |
2023/05/25 | 669 | 689 | 663 | 678 | 203,400 |
2023/05/24 | 634 | 670 | 628 | 668 | 275,200 |
2023/05/23 | 635 | 643 | 626 | 638 | 84,400 |
2023/05/22 | 621 | 636 | 601 | 635 | 116,100 |
2023/05/19 | 620 | 623 | 609 | 615 | 76,000 |
2023/05/18 | 586 | 621 | 580 | 617 | 108,800 |
2023/05/17 | 574 | 591 | 571 | 589 | 93,100 |
2023/05/16 | 540 | 580 | 540 | 571 | 156,900 |
2023/05/15 | 516 | 523 | 502 | 522 | 46,700 |
2023/05/12 | 525 | 526 | 508 | 517 | 48,100 |
2023/05/11 | 530 | 530 | 522 | 522 | 26,900 |
2023/05/10 | 544 | 544 | 529 | 533 | 59,000 |
2023/05/09 | 538 | 548 | 538 | 538 | 48,000 |
2023/05/08 | 538 | 538 | 527 | 533 | 38,300 |
2023/05/02 | 532 | 532 | 519 | 527 | 79,400 |
2023/05/01 | 525 | 543 | 516 | 532 | 80,800 |
2023/04/28 | 525 | 530 | 518 | 518 | 50,100 |
2023/04/27 | 515 | 520 | 509 | 518 | 30,200 |
2023/04/26 | 516 | 519 | 502 | 518 | 66,800 |
2023/04/25 | 524 | 524 | 511 | 519 | 57,000 |
2023/04/24 | 514 | 525 | 511 | 520 | 59,700 |
2023/04/21 | 508 | 516 | 507 | 509 | 52,800 |
2023/04/20 | 491 | 515 | 491 | 511 | 63,700 |
2023/04/19 | 493 | 499 | 489 | 493 | 28,600 |
2023/04/18 | 492 | 499 | 492 | 494 | 25,400 |
2023/04/17 | 505 | 505 | 485 | 493 | 35,000 |
2023/04/14 | 486 | 494 | 477 | 493 | 38,100 |
2023/04/13 | 475 | 485 | 474 | 481 | 33,800 |
2023/04/12 | 485 | 486 | 472 | 483 | 49,600 |
2023/04/11 | 459 | 483 | 452 | 483 | 129,700 |
2023/04/10 | 424 | 453 | 424 | 453 | 71,900 |
2023/04/07 | 427 | 430 | 422 | 426 | 21,800 |
2023/04/06 | 428 | 432 | 422 | 429 | 22,600 |
2023/04/05 | 436 | 439 | 427 | 428 | 70,900 |
2023/04/04 | 419 | 436 | 419 | 434 | 88,500 |
2023/04/03 | 414 | 422 | 413 | 417 | 29,100 |
2023/03/31 | 409 | 415 | 409 | 414 | 14,000 |
2023/03/30 | 408 | 409 | 407 | 408 | 9,600 |
2023/03/29 | 399 | 409 | 387 | 409 | 25,400 |
2023/03/28 | 405 | 405 | 398 | 402 | 24,500 |
2023/03/27 | 408 | 408 | 398 | 405 | 26,200 |
2023/03/24 | 400 | 401 | 397 | 401 | 24,000 |
2023/03/23 | 398 | 403 | 398 | 401 | 30,700 |
2023/03/22 | 398 | 399 | 394 | 399 | 12,200 |
2023/03/20 | 398 | 398 | 391 | 394 | 23,100 |
2023/03/17 | 391 | 397 | 390 | 396 | 13,000 |
2023/03/16 | 379 | 390 | 379 | 390 | 13,600 |
2023/03/15 | 390 | 390 | 385 | 385 | 16,500 |
2023/03/14 | 390 | 390 | 377 | 382 | 60,400 |
2023/03/13 | 391 | 392 | 380 | 390 | 26,600 |
2023/03/10 | 398 | 398 | 392 | 394 | 21,700 |
2023/03/09 | 391 | 398 | 391 | 398 | 28,300 |
2023/03/08 | 396 | 399 | 394 | 395 | 31,400 |
2023/03/07 | 396 | 399 | 395 | 397 | 16,000 |
2023/03/06 | 399 | 399 | 392 | 397 | 21,800 |
2023/03/03 | 392 | 399 | 390 | 399 | 23,300 |
2023/03/02 | 380 | 391 | 377 | 390 | 26,500 |
2023/03/01 | 380 | 385 | 376 | 385 | 9,500 |
2023/02/28 | 384 | 384 | 378 | 380 | 16,100 |
2023/02/27 | 390 | 390 | 381 | 388 | 16,500 |
2023/02/24 | 389 | 389 | 381 | 382 | 8,800 |
2023/02/22 | 390 | 391 | 388 | 388 | 4,900 |
2023/02/21 | 390 | 392 | 389 | 390 | 6,600 |
2023/02/20 | 396 | 396 | 392 | 392 | 4,000 |
2023/02/17 | 389 | 397 | 389 | 397 | 11,600 |
2023/02/16 | 396 | 396 | 385 | 395 | 27,400 |
2023/02/15 | 393 | 395 | 387 | 389 | 40,800 |
2023/02/14 | 401 | 403 | 396 | 396 | 22,600 |
2023/02/13 | 402 | 405 | 398 | 400 | 17,000 |
2023/02/10 | 399 | 406 | 395 | 406 | 28,900 |
2023/02/09 | 401 | 404 | 399 | 403 | 11,400 |
2023/02/08 | 403 | 404 | 400 | 403 | 23,100 |
2023/02/07 | 394 | 403 | 393 | 403 | 14,200 |
2023/02/06 | 396 | 398 | 394 | 394 | 16,000 |
2023/02/03 | 399 | 402 | 397 | 398 | 12,700 |
2023/02/02 | 401 | 403 | 395 | 403 | 16,600 |
2023/02/01 | 395 | 405 | 391 | 398 | 33,700 |
2023/01/31 | 395 | 396 | 386 | 394 | 42,400 |
2023/01/30 | 393 | 395 | 386 | 393 | 25,200 |
2023/01/27 | 390 | 397 | 389 | 393 | 37,000 |
2023/01/26 | 392 | 392 | 387 | 387 | 21,000 |
2023/01/25 | 391 | 392 | 388 | 392 | 10,800 |
2023/01/24 | 396 | 396 | 391 | 391 | 15,400 |
2023/01/23 | 395 | 396 | 391 | 395 | 18,200 |
2023/01/20 | 386 | 389 | 384 | 389 | 9,900 |
2023/01/19 | 384 | 387 | 383 | 384 | 6,700 |
2023/01/18 | 380 | 385 | 378 | 382 | 16,700 |
2023/01/17 | 385 | 393 | 378 | 383 | 16,900 |
2023/01/16 | 365 | 387 | 362 | 379 | 23,600 |
2023/01/13 | 367 | 372 | 360 | 365 | 21,600 |
2023/01/12 | 368 | 370 | 358 | 370 | 7,900 |
2023/01/11 | 357 | 366 | 357 | 366 | 10,700 |
2023/01/10 | 358 | 359 | 354 | 356 | 7,800 |
2023/01/06 | 351 | 357 | 351 | 352 | 9,500 |
2023/01/05 | 358 | 361 | 351 | 354 | 30,500 |
2023/01/04 | 371 | 371 | 354 | 357 | 26,400 |